SHE:300319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	12.35	12.50	12.09	12.17	-	-2.17%	15,682,293
Apr 20, 2026	12.50	12.65	12.42	12.44	12.44	-0.88%	21,492,053
Apr 17, 2026	12.36	12.65	12.34	12.55	12.55	1.13%	19,918,351
Apr 16, 2026	12.22	12.45	12.19	12.41	12.41	1.47%	19,798,400
Apr 15, 2026	12.45	12.62	12.19	12.23	12.23	-1.21%	23,716,220
Apr 14, 2026	12.28	12.50	12.18	12.38	12.38	1.39%	27,854,030
Apr 13, 2026	11.80	12.48	11.78	12.21	12.21	2.52%	31,435,950
Apr 10, 2026	11.85	12.10	11.83	11.91	11.91	1.71%	25,292,095
Apr 9, 2026	11.59	11.82	11.57	11.71	11.71	-0.76%	28,195,670
Apr 8, 2026	11.47	11.84	11.39	11.80	11.80	5.92%	42,318,490
Apr 7, 2026	11.01	11.20	10.94	11.14	11.14	2.20%	22,017,075
Apr 3, 2026	11.08	11.12	10.88	10.90	10.90	-0.64%	17,655,080
Apr 2, 2026	11.38	11.38	10.90	10.97	10.97	-3.94%	24,330,730
Apr 1, 2026	11.40	11.65	11.36	11.42	11.42	2.61%	24,937,420
Mar 31, 2026	11.42	11.51	11.10	11.13	11.13	-2.54%	24,360,270
Mar 30, 2026	11.24	11.46	11.02	11.42	11.42	-0.52%	25,869,870
Mar 27, 2026	11.41	11.64	11.21	11.48	11.48	-0.95%	26,912,469
Mar 26, 2026	12.00	12.07	11.54	11.59	11.59	-4.14%	29,284,200
Mar 25, 2026	12.12	12.39	12.03	12.09	12.09	0.75%	31,415,530
Mar 24, 2026	12.08	12.16	11.49	12.00	12.00	1.87%	43,456,110
Mar 23, 2026	12.48	12.65	11.62	11.78	11.78	-8.40%	51,299,725
Mar 20, 2026	13.48	13.57	12.86	12.86	12.86	-3.24%	36,446,080
Mar 19, 2026	13.63	13.70	13.20	13.29	13.29	-4.46%	38,972,840
Mar 18, 2026	13.48	14.00	13.26	13.91	13.91	6.51%	56,159,110
Mar 17, 2026	13.65	13.94	13.03	13.06	13.06	-4.04%	28,032,660
Mar 16, 2026	13.34	13.63	13.07	13.61	13.61	1.34%	28,710,300
Mar 13, 2026	13.59	13.83	13.39	13.43	13.43	-1.68%	28,388,217
Mar 12, 2026	14.00	14.01	13.47	13.66	13.66	-2.98%	36,671,400
Mar 11, 2026	13.91	14.39	13.91	14.08	14.08	0.86%	45,428,800
Mar 10, 2026	13.60	14.20	13.59	13.96	13.96	4.33%	50,695,204
Mar 9, 2026	13.53	13.58	12.85	13.38	13.38	-4.22%	61,370,880
Mar 6, 2026	13.77	14.21	13.66	13.97	13.97	-0.14%	44,944,180
Mar 5, 2026	14.40	14.55	13.84	13.99	13.99	-0.50%	65,957,060
Mar 4, 2026	14.20	14.61	13.88	14.06	14.06	-1.19%	83,395,444
Mar 3, 2026	14.47	15.47	14.17	14.23	14.23	3.34%	143,807,700
Mar 2, 2026	13.28	14.07	13.24	13.77	13.77	2.15%	70,068,120
Feb 27, 2026	13.60	13.60	13.37	13.48	13.48	-1.96%	34,751,780
Feb 26, 2026	13.58	13.87	13.38	13.75	13.75	1.40%	46,000,980
Feb 25, 2026	13.39	13.66	13.30	13.56	13.56	1.80%	53,493,480
Feb 24, 2026	12.97	13.57	12.89	13.32	13.32	5.97%	69,125,250
Feb 13, 2026	12.67	12.81	12.56	12.57	12.57	-1.26%	20,817,090
Feb 12, 2026	12.62	12.80	12.49	12.73	12.73	0.39%	27,874,900
Feb 11, 2026	12.33	13.08	12.32	12.68	12.68	2.67%	41,050,195
Feb 10, 2026	12.14	12.50	12.11	12.35	12.35	1.81%	23,866,338
Feb 9, 2026	12.05	12.18	11.97	12.13	12.13	2.28%	18,043,280
Feb 6, 2026	11.94	12.11	11.84	11.86	11.86	-1.66%	22,916,340
Feb 5, 2026	12.28	12.35	11.97	12.06	12.06	-2.11%	20,609,800
Feb 4, 2026	12.20	12.37	12.15	12.32	12.32	0.24%	19,037,090
Feb 3, 2026	12.22	12.30	12.06	12.29	12.29	1.65%	20,096,134
Feb 2, 2026	12.20	12.41	12.06	12.09	12.09	-1.39%	21,954,663